Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.255 | 3.276 | 3.200 | 3.276 | 2,414,052 | +0.08(+2.38%) |
May 27, 2022 | 3.260 | 3.260 | 3.190 | 3.200 | 13,914 | -0.05(-1.69%) |
May 26, 2022 | 3.255 | 3.255 | 3.255 | 3.255 | 100,535 | +0.05(+1.56%) |
May 25, 2022 | 3.205 | 3.205 | 3.150 | 3.205 | 17,107 | -0.02(-0.77%) |
May 23, 2022 | 3.230 | 0 | +0.05(+1.57%) | |||
May 20, 2022 | 3.350 | 3.430 | 3.180 | 3.180 | 17,731 | -0.06(-1.85%) |
May 19, 2022 | 3.065 | 3.240 | 3.065 | 3.240 | 7,272 | +0.02(+0.47%) |
May 18, 2022 | 3.200 | 3.280 | 3.200 | 3.225 | 2,020 | -0.29(-8.38%) |
May 16, 2022 | 3.520 | 0 | +0.08(+2.33%) | |||
May 13, 2022 | 3.435 | 3.454 | 3.435 | 3.440 | 5,028 | +0.07(+2.08%) |
May 09, 2022 | 3.370 | 0 | +0.05(+1.51%) | |||
May 06, 2022 | 3.400 | 3.400 | 3.320 | 3.320 | 13,869 | +0.02(+0.61%) |
May 05, 2022 | 3.300 | 3.365 | 3.300 | 3.300 | 25,782 | -0.06(-1.79%) |
May 04, 2022 | 3.370 | 3.370 | 3.280 | 3.360 | 2,975 | -0.08(-2.33%) |
May 03, 2022 | 3.450 | 3.450 | 3.360 | 3.440 | 17,235 | +0.02(+0.73%) |
Apr 29, 2022 | 3.415 | 152 | +0.10(+3.17%) | |||
Apr 28, 2022 | 3.380 | 3.380 | 3.310 | 3.310 | 2,729 | -0.12(-3.50%) |
Apr 27, 2022 | 3.430 | 3.442 | 3.430 | 3.430 | 29,616 | +0.01(+0.15%) |
Apr 26, 2022 | 3.440 | 3.440 | 3.425 | 3.425 | 50,380 | -0.01(-0.29%) |
Apr 25, 2022 | 3.430 | 3.440 | 3.400 | 3.435 | 41,051 | +0.02(+0.73%) |
Apr 22, 2022 | 3.500 | 3.500 | 3.410 | 3.410 | 3,397 | -0.09(-2.57%) |
Apr 21, 2022 | 3.450 | 3.500 | 3.450 | 3.500 | 8,252 | +0.10(+2.94%) |
Apr 20, 2022 | 3.390 | 3.400 | 3.390 | 3.400 | 1,900 | -0.12(-3.55%) |
Apr 19, 2022 | 3.525 | 3.525 | 3.525 | 3.525 | 31,324 | -0.00(-0.14%) |
Apr 18, 2022 | 3.620 | 3.620 | 3.410 | 3.530 | 5,172 | +0.05(+1.44%) |
Apr 14, 2022 | 3.480 | 3.480 | 3.480 | 3.480 | 18,202 | +0.05(+1.46%) |
Apr 13, 2022 | 3.480 | 3.480 | 3.360 | 3.430 | 6,581 | +0.00(+0.00%) |
Apr 12, 2022 | 3.530 | 3.530 | 3.430 | 3.430 | 3,071 | -0.13(-3.65%) |
Apr 11, 2022 | 3.450 | 3.570 | 3.450 | 3.560 | 6,420 | +0.05(+1.42%) |
Apr 08, 2022 | 3.520 | 3.520 | 3.510 | 3.510 | 35,736 | -0.08(-2.09%) |
Apr 07, 2022 | 3.585 | 3.585 | 3.585 | 3.585 | 3,066 | -0.02(-0.42%) |
Apr 05, 2022 | 3.600 | 0 | +0.08(+2.27%) | |||
Apr 04, 2022 | 3.625 | 3.625 | 3.520 | 3.520 | 4,068 | -0.32(-8.33%) |
Mar 30, 2022 | 3.840 | 38 | +0.30(+8.47%) | |||
Mar 28, 2022 | 3.540 | 0 | +0.02(+0.57%) | |||
Mar 25, 2022 | 3.655 | 3.655 | 3.520 | 3.520 | 3,374 | -0.12(-3.29%) |
Mar 24, 2022 | 3.580 | 3.640 | 3.580 | 3.640 | 119,207 | +0.10(+2.82%) |
Mar 23, 2022 | 3.598 | 3.610 | 3.530 | 3.540 | 4,143 | -0.19(-4.97%) |
Mar 22, 2022 | 3.680 | 3.725 | 3.680 | 3.725 | 268 | -0.08(-2.23%) |
Mar 21, 2022 | 3.810 | 3.810 | 3.810 | 3.810 | 567 | +0.14(+3.81%) |
Mar 18, 2022 | 3.670 | 3.670 | 3.670 | 3.670 | 8,334 | +0.06(+1.66%) |
Mar 17, 2022 | 3.660 | 3.670 | 3.610 | 3.610 | 2,948 | -0.06(-1.63%) |
Mar 16, 2022 | 3.635 | 3.670 | 3.635 | 3.670 | 1,422 | +0.16(+4.56%) |
Mar 15, 2022 | 3.510 | 3.520 | 3.510 | 3.510 | 80,697 | -0.04(-1.13%) |
Mar 14, 2022 | 3.620 | 3.683 | 3.480 | 3.550 | 19,746 | -0.01(-0.28%) |
Mar 11, 2022 | 3.590 | 3.590 | 3.560 | 3.560 | 64,252 | -0.03(-0.84%) |
Mar 10, 2022 | 3.610 | 3.690 | 3.560 | 3.590 | 432,653 | +0.11(+3.16%) |
Mar 09, 2022 | 3.650 | 3.650 | 3.440 | 3.480 | 3,705 | -0.02(-0.71%) |
Mar 08, 2022 | 3.650 | 3.650 | 3.450 | 3.505 | 12,450 | -0.08(-2.09%) |
Mar 07, 2022 | 3.600 | 3.670 | 3.580 | 3.580 | 2,113 | -0.12(-3.24%) |
Mar 04, 2022 | 3.720 | 3.720 | 3.700 | 3.700 | 8,514 | -0.11(-2.89%) |
Mar 03, 2022 | 3.860 | 3.860 | 3.810 | 3.810 | 5,331 | +0.04(+0.93%) |
Mar 02, 2022 | 3.775 | 3.775 | 3.775 | 3.775 | 245 | +0.02(+0.67%) |